Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.24 +0.49 (+0.32%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 153.04 154.54 151.84 154.13 75,415 -0.48(-0.31%)
Dec 29, 2022 151.92 155.62 151.92 154.61 35,250 +3.58(+2.37%)
Dec 28, 2022 151.84 153.21 150.89 151.03 69,560 -1.08(-0.71%)
Dec 27, 2022 154.81 155.03 151.88 152.11 22,841 -3.01(-1.94%)
Dec 23, 2022 156.57 156.57 154.26 155.12 18,095 -2.08(-1.32%)
Dec 22, 2022 155.88 157.20 154.51 157.20 59,156 +0.71(+0.45%)
Dec 21, 2022 154.65 157.78 154.18 156.49 114,136 +1.84(+1.19%)
Dec 20, 2022 151.95 154.93 151.65 154.65 45,554 +2.10(+1.38%)
Dec 19, 2022 156.00 156.00 152.01 152.55 55,503 -3.45(-2.21%)
Dec 16, 2022 155.79 156.59 154.69 156.00 43,978 -0.20(-0.13%)
Dec 15, 2022 156.87 157.63 155.45 156.20 29,932 -2.00(-1.26%)
Dec 14, 2022 157.22 160.44 156.68 158.20 43,059 +0.74(+0.47%)
Dec 13, 2022 159.04 159.42 156.18 157.46 49,465 +2.61(+1.69%)
Dec 12, 2022 152.74 154.85 152.15 154.85 78,837 +2.01(+1.32%)
Dec 09, 2022 154.55 154.83 152.70 152.84 114,082 -2.77(-1.78%)
Dec 08, 2022 154.55 156.04 153.35 155.61 39,179 +1.59(+1.03%)
Dec 07, 2022 152.40 154.33 152.40 154.02 19,258 +0.90(+0.59%)
Dec 06, 2022 155.18 155.49 152.18 153.12 32,772 -2.91(-1.87%)
Dec 05, 2022 158.10 158.10 155.03 156.03 22,540 -3.01(-1.89%)
Dec 02, 2022 154.65 159.42 154.65 159.04 57,181 +2.40(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.